Mangata Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	105.00	105.00	104.50	105.00	78.832	391
2023-03-13	105.00	105.50	95.000	103.50	77.705	1,141
2023-03-10	104.50	105.50	102.50	105.50	79.207	2,294
2023-03-09	104.00	105.50	104.00	105.00	78.832	340
2023-03-08	105.00	106.00	104.00	104.50	78.456	4,206
2023-03-07	102.50	105.00	102.50	103.50	77.705	409
2023-03-06	105.50	105.50	100.00	102.50	76.955	384
2023-03-03	101.00	101.50	100.50	101.50	76.204	457
2023-03-02	101.00	104.50	101.00	101.00	75.828	227
2023-03-01	99.400	101.00	99.000	101.00	75.828	1,061
2023-02-28	97.200	97.600	96.200	97.200	72.975	580
2023-02-27	95.400	97.200	95.400	96.200	72.225	330
2023-02-24	97.600	97.600	96.000	96.000	72.075	190
2023-02-23	95.200	96.200	95.200	96.200	72.225	235
2023-02-22	95.200	96.000	95.200	96.000	72.075	44
2023-02-21	97.800	97.800	95.200	95.200	71.474	269
2023-02-20	97.000	97.400	91.400	97.000	72.825	351
2023-02-17	98.800	98.800	95.800	97.800	73.426	93
2023-02-16	92.600	98.400	92.600	96.000	72.075	2,200
2023-02-15	93.000	93.000	90.800	93.000	69.822	156
2023-02-14	93.400	93.400	93.000	93.000	69.822	3
2023-02-13	93.400	93.400	93.000	93.200	69.972	6
2023-02-10	92.400	92.400	89.800	92.400	69.372	277
2023-02-09	92.600	93.000	90.400	92.400	69.372	20
2023-02-08	92.800	93.000	89.000	92.600	69.522	553
2023-02-07	93.000	93.000	90.000	90.000	67.570	459
2023-02-06	95.000	95.000	93.000	93.600	70.273	117
2023-02-03	90.000	96.000	89.400	93.800	70.423	1,108
2023-02-02	87.600	89.400	86.200	89.400	67.119	615
2023-02-01	87.600	87.600	86.200	86.200	64.717	38
2023-01-31	87.000	87.000	85.400	85.400	64.116	143
2023-01-30	85.000	87.400	81.000	87.200	65.468	666
2023-01-27	87.400	87.600	82.800	85.000	63.816	736
2023-01-26	85.000	87.400	83.600	87.400	65.618	255
2023-01-25	85.000	85.000	84.000	85.000	63.816	60
2023-01-24	86.000	86.400	85.200	85.200	63.966	378
2023-01-23	83.600	86.400	83.400	86.000	64.567	381
2023-01-20	80.600	86.000	78.600	83.600	62.765	603
2023-01-19	78.800	80.600	77.000	80.600	60.513	182
2023-01-18	80.800	80.800	78.200	78.600	59.011	22
2023-01-17	81.400	81.400	77.800	80.800	60.663	122
2023-01-16	80.800	80.800	80.800	80.800	60.663	3
2023-01-13	81.400	81.400	81.000	81.400	61.113	43
2023-01-12	81.000	81.400	80.800	81.400	61.113	465
2023-01-11	80.000	81.000	80.000	81.000	60.813	100
2023-01-10	79.000	79.800	78.600	79.800	59.912	916
2023-01-09	79.000	79.000	77.400	77.400	58.110	42
2023-01-05	78.600	79.000	78.400	78.600	59.011	311
2023-01-04	78.400	78.400	77.400	77.400	58.110	69
2023-01-03	78.000	78.800	75.600	78.800	59.161	137
2023-01-02	77.400	77.800	73.000	75.400	56.609	107
2022-12-30	75.000	80.000	75.000	77.400	58.110	96
2022-12-29	75.000	75.000	74.000	75.000	56.308	300
2022-12-28	75.200	75.600	73.000	75.000	56.308	1,064
2022-12-27	74.800	75.400	74.800	74.800	56.158	701
2022-12-23	73.000	74.600	73.000	74.600	56.008	252
2022-12-22	72.600	72.800	72.600	72.800	54.657	103
2022-12-21	72.800	72.800	72.800	72.800	54.657	1
2022-12-20	72.800	72.800	72.800	72.800	54.657	6
2022-12-19	72.800	72.800	72.800	72.800	54.657	22

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	4.5000 PLN
2025-06-09	5.5000 PLN
2024-06-20	6.7500 PLN
2023-06-19	9.0000 PLN
2022-05-24	4.8000 PLN
2021-06-15	4.5000 PLN
2019-07-02	4.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.